Marvipol Development S.A. (WSE:MVP)
Poland · Delayed Price · Currency is PLN 10.50
+0.10 (0.96%)
Apr 24, 2026, 5:00 PM CET
Marvipol Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | - | 0.96% | 2,765 |
| Apr 23, 2026 | 10.45 | 10.50 | 10.35 | 10.40 | 10.40 | -0.48% | 5,686 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -2.79% | 9,856 |
| Apr 21, 2026 | 10.70 | 10.90 | 10.65 | 10.75 | 10.75 | -1.38% | 6,439 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.20 | 10.90 | 10.90 | 0.46% | 29,534 |
| Apr 17, 2026 | 9.96 | 10.85 | 9.94 | 10.85 | 10.85 | 8.72% | 54,521 |
| Apr 16, 2026 | 9.80 | 10.00 | 9.80 | 9.98 | 9.98 | 1.84% | 10,475 |
| Apr 15, 2026 | 9.44 | 9.80 | 9.44 | 9.80 | 9.80 | 1.45% | 24,242 |
| Apr 14, 2026 | 9.60 | 9.76 | 9.52 | 9.66 | 9.66 | 0.63% | 34,250 |
| Apr 13, 2026 | 8.54 | 9.70 | 8.54 | 9.60 | 9.60 | 9.84% | 43,670 |
| Apr 10, 2026 | 8.50 | 8.80 | 8.50 | 8.74 | 8.74 | 2.82% | 3,628 |
| Apr 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,064 |
| Apr 8, 2026 | 8.48 | 8.64 | 8.46 | 8.50 | 8.50 | 0.24% | 3,077 |
| Apr 7, 2026 | 8.48 | 8.50 | 8.30 | 8.48 | 8.48 | - | 2,979 |
| Apr 2, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | 0.24% | 143 |
| Apr 1, 2026 | 8.46 | 8.54 | 8.46 | 8.46 | 8.46 | -0.94% | 447 |
| Mar 31, 2026 | 8.40 | 8.56 | 8.36 | 8.54 | 8.54 | 0.47% | 5,766 |
| Mar 30, 2026 | 8.52 | 8.54 | 8.50 | 8.50 | 8.50 | 1.19% | 3,960 |
| Mar 27, 2026 | 8.60 | 8.60 | 8.36 | 8.40 | 8.40 | -2.33% | 3,841 |
| Mar 26, 2026 | 8.56 | 8.60 | 8.46 | 8.60 | 8.60 | 0.94% | 1,391 |
| Mar 25, 2026 | 8.44 | 8.68 | 8.44 | 8.52 | 8.52 | 2.40% | 4,311 |
| Mar 24, 2026 | 8.48 | 8.58 | 8.32 | 8.32 | 8.32 | -3.26% | 8,446 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.30 | 8.60 | 8.60 | -1.60% | 23,865 |
| Mar 20, 2026 | 8.54 | 8.76 | 8.32 | 8.74 | 8.74 | 2.82% | 6,711 |
| Mar 19, 2026 | 8.66 | 8.66 | 8.26 | 8.50 | 8.50 | -1.85% | 7,383 |
| Mar 18, 2026 | 8.30 | 8.66 | 8.24 | 8.66 | 8.66 | 4.34% | 11,853 |
| Mar 17, 2026 | 8.26 | 8.30 | 8.22 | 8.30 | 8.30 | - | 2,899 |
| Mar 16, 2026 | 8.32 | 8.38 | 8.30 | 8.30 | 8.30 | -0.24% | 2,329 |
| Mar 13, 2026 | 8.54 | 8.54 | 8.32 | 8.32 | 8.32 | -0.72% | 2,315 |
| Mar 12, 2026 | 8.56 | 8.58 | 8.38 | 8.38 | 8.38 | -2.10% | 1,670 |
| Mar 11, 2026 | 8.52 | 8.56 | 8.42 | 8.56 | 8.56 | 2.64% | 815 |
| Mar 10, 2026 | 8.44 | 8.60 | 8.22 | 8.34 | 8.34 | -1.18% | 2,894 |
| Mar 9, 2026 | 8.50 | 8.58 | 8.24 | 8.44 | 8.44 | 2.43% | 3,736 |
| Mar 6, 2026 | 8.40 | 8.62 | 8.24 | 8.24 | 8.24 | -3.96% | 3,021 |
| Mar 5, 2026 | 8.60 | 8.60 | 8.30 | 8.58 | 8.58 | -0.23% | 1,588 |
| Mar 4, 2026 | 8.42 | 8.84 | 8.24 | 8.60 | 8.60 | 2.14% | 3,692 |
| Mar 3, 2026 | 8.74 | 8.74 | 8.24 | 8.42 | 8.42 | -3.66% | 13,051 |
| Mar 2, 2026 | 8.82 | 8.90 | 8.70 | 8.74 | 8.74 | -1.80% | 13,263 |
| Feb 27, 2026 | 8.82 | 8.94 | 8.64 | 8.90 | 8.90 | 3.01% | 3,093 |
| Feb 26, 2026 | 8.80 | 8.88 | 8.62 | 8.64 | 8.64 | -2.48% | 2,973 |
| Feb 25, 2026 | 8.76 | 8.86 | 8.72 | 8.86 | 8.86 | - | 4,088 |
| Feb 24, 2026 | 8.90 | 8.90 | 8.72 | 8.86 | 8.86 | -0.45% | 3,472 |
| Feb 23, 2026 | 8.78 | 8.96 | 8.64 | 8.90 | 8.90 | 1.14% | 7,097 |
| Feb 20, 2026 | 9.00 | 9.04 | 8.80 | 8.80 | 8.80 | -2.65% | 4,563 |
| Feb 19, 2026 | 9.16 | 9.16 | 8.80 | 9.04 | 9.04 | -0.44% | 4,619 |
| Feb 18, 2026 | 9.12 | 9.14 | 9.08 | 9.08 | 9.08 | -0.87% | 4,059 |
| Feb 17, 2026 | 9.08 | 9.16 | 9.00 | 9.16 | 9.16 | - | 1,383 |
| Feb 16, 2026 | 9.14 | 9.16 | 9.08 | 9.16 | 9.16 | 0.22% | 1,843 |
| Feb 13, 2026 | 9.18 | 9.18 | 8.80 | 9.14 | 9.14 | -0.65% | 5,446 |
| Feb 12, 2026 | 9.20 | 9.26 | 9.10 | 9.20 | 9.20 | 1.10% | 1,391 |